Italia markets close in 6 hours 29 minutes
FTSE MIB
33.852,63 +116,23 (+0,34%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,26 +0,31 (+0,39%) Bitcoin EUR
55.138,38 +1.332,07 (+2,48%)
China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,260 | 4,280 | 4,180 | 4,200 | 4,200 | 49.302.728 |
| 02 mag 2024 | 4,300 | 4,320 | 4,240 | 4,260 | 4,260 | 20.861.400 |
| 30 apr 2024 | 4,300 | 4,350 | 4,270 | 4,320 | 4,320 | 57.096.037 |
| 29 apr 2024 | 4,420 | 4,430 | 4,270 | 4,310 | 4,310 | 110.087.581 |
| 26 apr 2024 | 4,440 | 4,460 | 4,400 | 4,400 | 4,400 | 68.412.710 |
| 25 apr 2024 | 4,420 | 4,450 | 4,390 | 4,440 | 4,440 | 24.838.305 |
| 24 apr 2024 | 4,380 | 4,420 | 4,340 | 4,420 | 4,420 | 48.022.777 |
| 23 apr 2024 | 4,450 | 4,460 | 4,330 | 4,390 | 4,390 | 62.133.782 |
| 22 apr 2024 | 4,440 | 4,500 | 4,440 | 4,450 | 4,450 | 39.267.983 |
| 19 apr 2024 | 4,440 | 4,490 | 4,390 | 4,440 | 4,440 | 35.283.597 |
| 18 apr 2024 | 4,510 | 4,550 | 4,430 | 4,450 | 4,450 | 49.289.807 |
| 17 apr 2024 | 4,330 | 4,560 | 4,330 | 4,520 | 4,520 | 186.552.326 |
| 16 apr 2024 | 4,310 | 4,410 | 4,300 | 4,360 | 4,360 | 162.554.914 |
| 15 apr 2024 | 4,230 | 4,360 | 4,220 | 4,340 | 4,340 | 92.944.349 |
| 12 apr 2024 | 4,250 | 4,300 | 4,240 | 4,250 | 4,250 | 52.635.024 |
| 11 apr 2024 | 4,220 | 4,300 | 4,210 | 4,280 | 4,280 | 53.180.863 |
| 10 apr 2024 | 4,190 | 4,260 | 4,180 | 4,240 | 4,240 | 78.502.196 |
| 09 apr 2024 | 4,180 | 4,210 | 4,170 | 4,180 | 4,180 | 38.083.323 |
| 08 apr 2024 | 4,110 | 4,190 | 4,100 | 4,180 | 4,180 | 38.697.513 |
| 05 apr 2024 | 4,160 | 4,160 | 4,090 | 4,100 | 4,100 | 10.598.500 |
| 03 apr 2024 | 4,140 | 4,190 | 4,120 | 4,160 | 4,160 | 47.517.691 |
| 02 apr 2024 | 4,210 | 4,210 | 4,120 | 4,130 | 4,130 | 82.844.958 |
| 28 mar 2024 | 4,090 | 4,200 | 4,090 | 4,190 | 4,190 | 77.345.723 |
| 27 mar 2024 | 4,100 | 4,110 | 4,020 | 4,090 | 4,090 | 60.943.121 |
| 26 mar 2024 | 4,110 | 4,120 | 4,090 | 4,100 | 4,100 | 41.748.900 |
| 25 mar 2024 | 4,050 | 4,120 | 4,020 | 4,090 | 4,090 | 59.730.000 |
| 22 mar 2024 | 4,060 | 4,100 | 3,990 | 4,060 | 4,060 | 100.813.528 |
| 21 mar 2024 | 4,000 | 4,100 | 4,000 | 4,070 | 4,070 | 111.866.390 |
| 20 mar 2024 | 3,940 | 4,050 | 3,940 | 4,000 | 4,000 | 184.368.834 |
| 19 mar 2024 | 3,920 | 3,950 | 3,880 | 3,940 | 3,940 | 101.113.853 |
| 18 mar 2024 | 3,870 | 3,950 | 3,870 | 3,910 | 3,910 | 67.929.064 |
| 15 mar 2024 | 3,950 | 3,960 | 3,860 | 3,890 | 3,890 | 91.477.369 |
| 14 mar 2024 | 3,950 | 3,970 | 3,920 | 3,950 | 3,950 | 69.538.041 |
| 13 mar 2024 | 3,930 | 3,970 | 3,880 | 3,950 | 3,950 | 88.671.084 |
| 12 mar 2024 | 4,050 | 4,050 | 3,900 | 3,930 | 3,930 | 211.252.502 |
| 11 mar 2024 | 4,070 | 4,130 | 4,020 | 4,030 | 4,030 | 69.823.566 |
| 08 mar 2024 | 4,070 | 4,100 | 3,990 | 4,060 | 4,060 | 137.639.530 |
| 07 mar 2024 | 4,070 | 4,100 | 4,050 | 4,060 | 4,060 | 68.484.693 |
| 06 mar 2024 | 4,070 | 4,110 | 4,020 | 4,070 | 4,070 | 86.072.195 |
| 05 mar 2024 | 4,150 | 4,190 | 4,060 | 4,070 | 4,070 | 77.080.989 |
| 04 mar 2024 | 4,150 | 4,230 | 4,130 | 4,150 | 4,150 | 112.168.647 |
| 01 mar 2024 | 4,140 | 4,180 | 4,090 | 4,150 | 4,150 | 89.035.951 |
| 29 feb 2024 | 4,270 | 4,300 | 4,130 | 4,170 | 4,170 | 137.224.319 |
| 28 feb 2024 | 4,300 | 4,310 | 4,210 | 4,280 | 4,280 | 74.988.474 |
| 27 feb 2024 | 4,270 | 4,310 | 4,200 | 4,300 | 4,300 | 73.109.408 |
| 26 feb 2024 | 4,310 | 4,310 | 4,240 | 4,270 | 4,270 | 71.621.717 |
| 23 feb 2024 | 4,380 | 4,400 | 4,270 | 4,300 | 4,300 | 87.160.931 |
| 22 feb 2024 | 4,250 | 4,410 | 4,230 | 4,390 | 4,390 | 148.615.322 |
| 21 feb 2024 | 4,210 | 4,320 | 4,200 | 4,230 | 4,230 | 85.097.281 |
| 20 feb 2024 | 4,150 | 4,250 | 4,130 | 4,210 | 4,210 | 114.009.523 |
| 19 feb 2024 | 4,020 | 4,160 | 3,990 | 4,150 | 4,150 | 153.268.075 |
| 16 feb 2024 | 4,000 | 4,040 | 3,960 | 3,990 | 3,990 | 44.594.200 |
| 15 feb 2024 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | 11.986.112 |
| 14 feb 2024 | 4,070 | 4,070 | 4,020 | 4,050 | 4,050 | 11.873.857 |
| 09 feb 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08 feb 2024 | 4,080 | 4,170 | 4,070 | 4,120 | 4,120 | 99.268.000 |
| 07 feb 2024 | 4,030 | 4,130 | 4,030 | 4,080 | 4,080 | 92.362.158 |
| 06 feb 2024 | 4,010 | 4,090 | 4,000 | 4,060 | 4,060 | 82.557.918 |
| 05 feb 2024 | 4,010 | 4,040 | 3,960 | 4,030 | 4,030 | 76.650.149 |
| 02 feb 2024 | 3,990 | 4,040 | 3,970 | 3,990 | 3,990 | 64.366.000 |
| 01 feb 2024 | 4,010 | 4,030 | 3,950 | 3,990 | 3,990 | 53.306.000 |
| 31 gen 2024 | 4,000 | 4,040 | 3,940 | 4,020 | 4,020 | 60.620.054 |
| 30 gen 2024 | 4,000 | 4,040 | 3,970 | 4,010 | 4,010 | 49.523.850 |
| 29 gen 2024 | 4,000 | 4,060 | 3,990 | 4,010 | 4,010 | 99.904.989 |
| 26 gen 2024 | 4,000 | 4,060 | 3,980 | 4,000 | 4,000 | 92.166.252 |
| 25 gen 2024 | 3,870 | 4,060 | 3,860 | 4,000 | 4,000 | 112.672.342 |
| 24 gen 2024 | 3,720 | 3,930 | 3,700 | 3,870 | 3,870 | 50.750.000 |
| 23 gen 2024 | 3,740 | 3,780 | 3,680 | 3,720 | 3,720 | 58.429.060 |
| 22 gen 2024 | 3,820 | 3,850 | 3,690 | 3,730 | 3,730 | 48.559.796 |
| 19 gen 2024 | 3,810 | 3,870 | 3,790 | 3,820 | 3,820 | 31.433.000 |
| 18 gen 2024 | 3,800 | 3,820 | 3,750 | 3,810 | 3,810 | 33.130.833 |
| 17 gen 2024 | 3,910 | 3,910 | 3,770 | 3,810 | 3,810 | 61.049.900 |
| 16 gen 2024 | 3,870 | 3,930 | 3,850 | 3,890 | 3,890 | 52.865.796 |
| 15 gen 2024 | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | - |
| 12 gen 2024 | 3,770 | 3,810 | 3,770 | 3,810 | 3,810 | 46.498.176 |
| 11 gen 2024 | 3,780 | 3,790 | 3,740 | 3,770 | 3,770 | 37.656.300 |
| 10 gen 2024 | 3,800 | 3,810 | 3,730 | 3,780 | 3,780 | 48.305.114 |
| 09 gen 2024 | 3,810 | 3,840 | 3,780 | 3,810 | 3,810 | 42.607.628 |
| 08 gen 2024 | 3,760 | 3,830 | 3,700 | 3,800 | 3,800 | 95.315.742 |
| 05 gen 2024 | 3,700 | 3,780 | 3,670 | 3,760 | 3,760 | 63.385.240 |
| 04 gen 2024 | 3,730 | 3,750 | 3,660 | 3,700 | 3,700 | 68.656.300 |
| 03 gen 2024 | 3,700 | 3,770 | 3,700 | 3,740 | 3,740 | 35.054.570 |
| 02 gen 2024 | 3,740 | 3,790 | 3,700 | 3,700 | 3,700 | 62.966.977 |
| 29 dic 2023 | 3,660 | 3,760 | 3,650 | 3,740 | 3,740 | 70.982.765 |
| 28 dic 2023 | 3,580 | 3,680 | 3,580 | 3,650 | 3,650 | 52.917.489 |
| 27 dic 2023 | 3,460 | 3,590 | 3,460 | 3,580 | 3,580 | 60.884.619 |
| 22 dic 2023 | 3,480 | 3,500 | 3,420 | 3,460 | 3,460 | 53.085.259 |
| 21 dic 2023 | 3,430 | 3,490 | 3,420 | 3,480 | 3,480 | 22.294.838 |
| 20 dic 2023 | 3,470 | 3,490 | 3,430 | 3,450 | 3,450 | 40.070.490 |
| 19 dic 2023 | 3,530 | 3,530 | 3,430 | 3,460 | 3,460 | 49.679.540 |
| 18 dic 2023 | 3,570 | 3,580 | 3,490 | 3,510 | 3,510 | 45.205.488 |
| 15 dic 2023 | 3,570 | 3,610 | 3,550 | 3,570 | 3,570 | 24.938.520 |
| 14 dic 2023 | 3,540 | 3,580 | 3,540 | 3,560 | 3,560 | 22.510.904 |
| 13 dic 2023 | 3,590 | 3,590 | 3,520 | 3,540 | 3,540 | 23.656.000 |
| 12 dic 2023 | 3,570 | 3,600 | 3,550 | 3,580 | 3,580 | 29.889.972 |
| 11 dic 2023 | 3,600 | 3,610 | 3,540 | 3,560 | 3,560 | 34.175.250 |
| 08 dic 2023 | 3,580 | 3,620 | 3,540 | 3,610 | 3,610 | 39.217.607 |
| 07 dic 2023 | 3,580 | 3,580 | 3,520 | 3,570 | 3,570 | 31.382.434 |
| 06 dic 2023 | 3,530 | 3,600 | 3,510 | 3,570 | 3,570 | 25.932.000 |
| 05 dic 2023 | 3,630 | 3,640 | 3,520 | 3,540 | 3,540 | 47.144.406 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.